581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183800,318060030,13930,13930,13930,13930,225
|
|
20240229,183700,318060030,13930,13930,13930,13930,0
|
|
20240229,183600,318060030,13930,13930,13930,13930,0
|
|
20240229,183500,318060030,13930,13930,13930,13930,0
|
|
20240229,183400,318060030,13930,13930,13930,13930,0
|
|
20240229,183300,318060030,13930,13930,13930,13930,0
|
|
20240229,183200,318060030,13930,13930,13930,13930,0
|
|
20240229,183100,318060030,13930,13930,13930,13930,0
|
|
20240229,183000,318060030,13930,13930,13930,13930,0
|
|
20240229,182900,318060030,13930,13930,13930,13930,0
|
|
20240229,182800,318060030,13930,13930,13930,13930,0
|
|
20240229,182700,318060030,13930,13930,13930,13930,0
|
|
20240229,182600,318060030,13930,13930,13930,13930,0
|
|
20240229,182500,318060030,13930,13930,13930,13930,0
|
|
20240229,182400,318060030,13930,13930,13930,13930,0
|
|
20240229,182300,318060030,13930,13930,13930,13930,0
|
|
20240229,182200,318060030,13930,13930,13930,13930,0
|
|
20240229,182100,318060030,13930,13930,13930,13930,0
|
|
20240229,182000,318060030,13930,13930,13930,13930,0
|
|
20240229,181900,318060030,13930,13930,13930,13930,0
|
|
20240229,181800,318060030,13930,13930,13930,13930,0
|
|
20240229,181700,318060030,13930,13930,13930,13930,0
|
|
20240229,181600,318060030,13930,13930,13930,13930,0
|
|
20240229,181500,318060030,13930,13930,13930,13930,0
|
|
20240229,181400,318060030,13930,13930,13930,13930,0
|
|
20240229,181300,318060030,13930,13930,13930,13930,0
|
|
20240229,181200,318060030,13930,13930,13930,13930,0
|
|
20240229,181100,318060030,13930,13930,13930,13930,0
|
|
20240229,181000,318060030,13930,13930,13930,13930,0
|
|
20240229,180900,318060030,13930,13930,13930,13930,0
|
|
20240229,180800,318060030,13930,13930,13930,13930,225
|
|
20240229,180700,318060030,13930,13930,13930,13930,0
|
|
20240229,180600,318060030,13930,13930,13930,13930,0
|
|
20240229,180500,318060030,13930,13930,13930,13930,0
|
|
20240229,180400,318060030,13930,13930,13930,13930,0
|
|
20240229,180300,318060030,13930,13930,13930,13930,0
|
|
20240229,180200,318060030,13930,13930,13930,13930,0
|
|
20240229,180100,318060030,13930,13930,13930,13930,0
|
|
20240229,180000,318060030,13930,13930,13930,13930,0
|
|
20240229,175900,318060030,13930,13930,13930,13930,0
|
|
20240229,175800,318060030,13930,13930,13930,13930,0
|
|
20240229,175700,318060030,13930,13930,13930,13930,0
|
|
20240229,175600,318060030,13930,13930,13930,13930,0
|
|
20240229,175500,318060030,13930,13930,13930,13930,0
|
|
20240229,175400,318060030,13930,13930,13930,13930,0
|
|
20240229,175300,318060030,13930,13930,13930,13930,0
|
|
20240229,175200,318060030,13930,13930,13930,13930,0
|
|
20240229,175100,318060030,13930,13930,13930,13930,0
|
|
20240229,175000,318060030,13930,13930,13930,13930,0
|
|
20240229,174900,318060030,13930,13930,13930,13930,0
|
|
20240229,174800,318060030,13930,13930,13930,13930,0
|
|
20240229,174700,318060030,13930,13930,13930,13930,0
|
|
20240229,174600,318060030,13930,13930,13930,13930,0
|
|
20240229,174500,318060030,13930,13930,13930,13930,0
|
|
20240229,174400,318060030,13930,13930,13930,13930,0
|
|
20240229,174300,318060030,13930,13930,13930,13930,0
|
|
20240229,174200,318060030,13930,13930,13930,13930,0
|
|
20240229,174100,318060030,13930,13930,13930,13930,0
|
|
20240229,174000,318060030,13930,13930,13930,13930,0
|
|
20240229,173900,318060030,13930,13930,13930,13930,0
|
|
20240229,173800,318060030,13930,13930,13930,13930,225
|
|
20240229,173700,318060030,13930,13930,13930,13930,0
|
|
20240229,173600,318060030,13930,13930,13930,13930,0
|
|
20240229,173500,318060030,13930,13930,13930,13930,0
|
|
20240229,173400,318060030,13930,13930,13930,13930,0
|
|
20240229,173300,318060030,13930,13930,13930,13930,0
|
|
20240229,173200,318060030,13930,13930,13930,13930,0
|
|
20240229,173100,318060030,13930,13930,13930,13930,0
|
|
20240229,173000,318060030,13930,13930,13930,13930,0
|
|
20240229,172900,318060030,13930,13930,13930,13930,0
|
|
20240229,172800,318060030,13930,13930,13930,13930,0
|
|
20240229,172700,318060030,13930,13930,13930,13930,0
|
|
20240229,172600,318060030,13930,13930,13930,13930,0
|
|
20240229,172500,318060030,13930,13930,13930,13930,0
|
|
20240229,172400,318060030,13930,13930,13930,13930,0
|
|
20240229,172300,318060030,13930,13930,13930,13930,0
|
|
20240229,172200,318060030,13930,13930,13930,13930,0
|
|
20240229,172100,318060030,13930,13930,13930,13930,0
|
|
20240229,172000,318060030,13930,13930,13930,13930,0
|
|
20240229,171900,318060030,13930,13930,13930,13930,0
|
|
20240229,171800,318060030,13930,13930,13930,13930,0
|
|
20240229,171700,318060030,13930,13930,13930,13930,0
|
|
20240229,171600,318060030,13930,13930,13930,13930,0
|
|
20240229,171500,318060030,13930,13930,13930,13930,0
|
|
20240229,171400,318060030,13930,13930,13930,13930,0
|
|
20240229,171300,318060030,13930,13930,13930,13930,0
|
|
20240229,171200,318060030,13930,13930,13930,13930,0
|
|
20240229,171100,318060030,13930,13930,13930,13930,0
|
|
20240229,171000,318060030,13930,13930,13930,13930,0
|
|
20240229,170900,318060030,13930,13930,13930,13930,0
|
|
20240229,170800,318060030,13930,13930,13930,13930,225
|
|
20240229,170700,318060030,13930,13930,13930,13930,0
|
|
20240229,170600,318060030,13930,13930,13930,13930,0
|
|
20240229,170500,318060030,13930,13930,13930,13930,0
|
|
20240229,170400,318060030,13930,13930,13930,13930,0
|
|
20240229,170300,318060030,13930,13930,13930,13930,0
|
|
20240229,170200,318060030,13930,13930,13930,13930,0
|
|
20240229,170100,318060030,13930,13930,13930,13930,0
|
|
20240229,170000,318060030,13930,13930,13930,13930,0
|
|
20240229,165900,318060030,13930,13930,13930,13930,0
|
|
20240229,165800,318060030,13930,13930,13930,13930,0
|
|
20240229,165700,318060030,13930,13930,13930,13930,0
|
|
20240229,165600,318060030,13930,13930,13930,13930,0
|
|
20240229,165500,318060030,13930,13930,13930,13930,0
|
|
20240229,165400,318060030,13930,13930,13930,13930,0
|
|
20240229,165300,318060030,13930,13930,13930,13930,0
|
|
20240229,165200,318060030,13930,13930,13930,13930,0
|
|
20240229,165100,318060030,13930,13930,13930,13930,0
|
|
20240229,165000,318060030,13930,13930,13930,13930,0
|
|
20240229,164900,318060030,13930,13930,13930,13930,0
|
|
20240229,164800,318060030,13930,13930,13930,13930,0
|
|
20240229,164700,318060030,13930,13930,13930,13930,0
|
|
20240229,164600,318060030,13930,13930,13930,13930,0
|
|
20240229,164500,318060030,13930,13930,13930,13930,0
|
|
20240229,164400,318060030,13930,13930,13930,13930,0
|
|
20240229,164300,318060030,13930,13930,13930,13930,0
|
|
20240229,164200,318060030,13930,13930,13930,13930,0
|
|
20240229,164100,318060030,13930,13930,13930,13930,0
|
|
20240229,164000,318060030,13930,13930,13930,13930,0
|
|
20240229,163900,318060030,13930,13930,13930,13930,0
|
|
20240229,163800,318060030,13930,13930,13930,13930,225
|
|
20240229,163700,318060030,13930,13930,13930,13930,0
|
|
20240229,163600,318060030,13930,13930,13930,13930,0
|
|
20240229,163500,318060030,13930,13930,13930,13930,0
|
|
20240229,163400,318060030,13930,13930,13930,13930,0
|
|
20240229,163300,318060030,13930,13930,13930,13930,0
|
|
20240229,163200,318060030,13930,13930,13930,13930,0
|
|
20240229,163100,318060030,13930,13930,13930,13930,0
|
|
20240229,163000,318060030,13930,13930,13930,13930,0
|
|
20240229,162900,318060030,13930,13930,13930,13930,0
|
|
20240229,162800,318060030,13930,13930,13930,13930,0
|
|
20240229,162700,318060030,13930,13930,13930,13930,0
|
|
20240229,162600,318060030,13930,13930,13930,13930,0
|
|
20240229,162500,318060030,13930,13930,13930,13930,0
|
|
20240229,162400,318060030,13930,13930,13930,13930,0
|
|
20240229,162300,318060030,13930,13930,13930,13930,0
|
|
20240229,162200,318060030,13930,13930,13930,13930,0
|
|
20240229,162100,318060030,13930,13930,13930,13930,0
|
|
20240229,162000,318060030,13930,13930,13930,13930,0
|
|
20240229,161900,318060030,13930,13930,13930,13930,0
|
|
20240229,161800,318060030,13930,13930,13930,13930,0
|
|
20240229,161700,318060030,13930,13930,13930,13930,0
|
|
20240229,161600,318060030,13930,13930,13930,13930,0
|
|
20240229,161500,318060030,13930,13930,13930,13930,0
|
|
20240229,161400,318060030,13930,13930,13930,13930,0
|
|
20240229,161300,318060030,13930,13930,13930,13930,0
|
|
20240229,161200,318060030,13930,13930,13930,13930,0
|
|
20240229,161100,318060030,13930,13930,13930,13930,0
|
|
20240229,161000,318060030,13930,13930,13930,13930,0
|
|
20240229,160900,318060030,13930,13930,13930,13930,0
|
|
20240229,160800,318060030,13930,13930,13930,13930,225
|
|
20240229,160700,318060030,13930,13930,13930,13930,0
|
|
20240229,160600,318060030,13930,13930,13930,13930,0
|
|
20240229,160500,318060030,13930,13930,13930,13930,0
|
|
20240229,160400,318060030,13930,13930,13930,13930,0
|
|
20240229,160300,318060030,13930,13930,13930,13930,0
|
|
20240229,160200,318060030,13930,13930,13930,13930,0
|
|
20240229,160100,318060030,13930,13930,13930,13930,0
|
|
20240229,160000,318060030,13930,13930,13930,13930,0
|
|
20240229,155900,318060030,13930,13930,13930,13930,0
|
|
20240229,155800,318060030,13930,13930,13930,13930,0
|
|
20240229,155700,318060030,13930,13930,13930,13930,0
|
|
20240229,155600,318060030,13930,13930,13930,13930,0
|
|
20240229,155500,318060030,13930,13930,13930,13930,0
|
|
20240229,155400,318060030,13930,13930,13930,13930,0
|
|
20240229,155300,318060030,13930,13930,13930,13930,0
|
|
20240229,155200,318060030,13930,13930,13930,13930,0
|
|
20240229,155100,318060030,13930,13930,13930,13930,0
|
|
20240229,155000,318060030,13930,13930,13930,13930,0
|
|
20240229,154900,318060030,13930,13930,13930,13930,0
|
|
20240229,154800,318060030,13930,13930,13930,13930,0
|
|
20240229,154700,318060030,13930,13930,13930,13930,0
|
|
20240229,154600,318060030,13930,13930,13930,13930,0
|
|
20240229,154500,318060030,13930,13930,13930,13930,0
|
|
20240229,154400,318060030,13930,13930,13930,13930,0
|
|
20240229,154300,318060030,13930,13930,13930,13930,0
|
|
20240229,154200,318060030,13930,13930,13930,13930,0
|
|
20240229,154100,318060030,13930,13930,13930,13930,0
|
|
20240229,154000,318060030,13930,13930,13930,13930,0
|
|
20240229,153900,318060030,13930,13930,13930,13930,0
|
|
20240229,153800,318060030,13930,13930,13930,13930,225
|
|
20240229,153700,318060030,13930,13930,13930,13930,0
|
|
20240229,153600,318060030,13930,13930,13930,13930,0
|
|
20240229,153500,318060030,13930,13930,13930,13930,0
|
|
20240229,153400,318060030,13930,13930,13930,13930,0
|
|
20240229,153300,318060030,13930,13930,13930,13930,0
|
|
20240229,153200,318060030,13930,13930,13930,13930,0
|
|
20240229,153100,318060030,13930,13930,13930,13930,0
|
|
20240229,153000,318060030,13930,13930,13930,13930,225
|
|
20240229,152900,314925780,13930,13930,13930,13930,0
|
|
20240229,152800,314925780,13930,13930,13930,13930,0
|
|
20240229,152700,314925780,13930,13930,13930,13930,0
|
|
20240229,152600,314925780,13930,13930,13930,13930,0
|
|
20240229,152500,314925780,13930,13930,13930,13930,0
|
|
20240229,152400,314925780,13930,13930,13930,13930,0
|
|
20240229,152300,314925780,13930,13930,13930,13930,0
|
|
20240229,152200,314925780,13930,13930,13930,13930,0
|
|
20240229,152100,314925780,13930,13930,13930,13930,0
|
|
20240229,152000,314925780,13930,13930,13930,13930,0
|
|
20240229,151900,314925780,13930,13960,13970,13930,110
|
|
20240229,151800,313390510,13960,13940,13960,13930,43
|
|
20240229,151700,312791170,13940,13950,13950,13930,20
|
|
20240229,151600,312512370,13940,13960,13960,13940,39
|
|
20240229,151500,311968420,13940,13940,13960,13940,108
|
|
20240229,151400,310462740,13960,13940,13960,13940,205
|
|
20240229,151300,307604940,13940,13940,13940,13940,0
|
|
20240229,151200,307604940,13940,13950,13950,13940,126
|
|
20240229,151100,305848210,13960,13950,13960,13950,107
|
|
20240229,151000,304354790,13950,13950,13950,13950,15
|
|
20240229,150900,304145540,13940,13940,13940,13940,13
|
|
20240229,150800,303964320,13940,13940,13940,13940,0
|
|
20240229,150700,303964320,13940,13920,13940,13920,787
|
|
20240229,150600,292999230,13920,13930,13930,13920,9
|
|
20240229,150500,292873920,13930,13930,13930,13920,19
|
|
20240229,150400,292609310,13940,13940,13940,13940,1
|
|
20240229,150300,292595370,13940,13940,13940,13940,6
|
|
20240229,150200,292511730,13950,13950,13950,13950,79
|
|
20240229,150100,291409680,13930,13910,13930,13910,620
|
|
20240229,150000,282779210,13910,13910,13910,13910,6
|
|
20240229,145900,282695750,13910,13910,13920,13910,19
|
|
20240229,145800,282431390,13910,13910,13910,13910,11
|
|
20240229,145700,282278380,13910,13910,13910,13910,11
|
|
20240229,145600,282125370,13910,13910,13910,13910,7
|
|
20240229,145500,282028000,13910,13910,13910,13910,12
|
|
20240229,145400,281861080,13910,13900,13910,13900,434
|
|
20240229,145300,275824200,13900,13910,13910,13900,18
|
|
20240229,145200,275573930,13900,13900,13900,13900,6
|
|
20240229,145100,275490530,13900,13900,13910,13900,19
|
|
20240229,145000,275226360,13900,13900,13900,13900,11
|
|
20240229,144900,275073460,13910,13900,13910,13900,17
|
|
20240229,144800,274837090,13900,13900,13900,13900,16
|
|
20240229,144700,274614690,13900,13900,13900,13900,1
|
|
20240229,144600,274600790,13910,13900,13910,13900,11
|
|
20240229,144500,274447820,13900,13900,13900,13900,18
|
|
20240229,144400,274197620,13910,13900,13910,13900,12
|
|
20240229,144300,274030750,13900,13900,13900,13900,6
|
|
20240229,144200,273947350,13900,13910,13910,13900,406
|
|
20240229,144100,268299940,13900,13900,13900,13900,17
|
|
20240229,144000,268063640,13900,13910,13910,13900,18
|
|
20240229,143900,267813370,13900,13900,13900,13900,7
|
|
20240229,143800,267716070,13900,13910,13910,13900,11
|
|
20240229,143700,267563110,13900,13900,13900,13900,13
|
|
20240229,143600,267382410,13900,13900,13900,13900,16
|
|
20240229,143500,267160010,13900,13900,13900,13900,6
|
|
20240229,143400,267076610,13900,13900,13900,13900,259
|
|
20240229,143300,263476510,13900,13910,13910,13900,282
|
|
20240229,143200,259556640,13910,13900,13910,13900,17
|
|
20240229,143100,259320270,13900,13900,13910,13900,20
|
|
20240229,143000,259042200,13900,13900,13900,13900,6
|
|
20240229,142900,258958800,13900,13900,13900,13900,11
|
|
20240229,142800,258805900,13900,13900,13900,13900,11
|
|
20240229,142700,258653000,13900,13900,13900,13900,17
|
|
20240229,142600,258416700,13900,13900,13900,13900,0
|
|
20240229,142500,258416700,13900,13900,13900,13900,12
|
|
20240229,142400,258249900,13900,13900,13900,13900,17
|
|
20240229,142300,258013600,13900,13910,13910,13900,20
|
|
20240229,142200,257735470,13900,13900,13900,13900,6
|
|
20240229,142100,257652070,13900,13910,13910,13900,13
|
|
20240229,142000,257471300,13900,13910,13910,13900,16
|
|
20240229,141900,257248860,13900,13900,13900,13900,11
|
|
20240229,141800,257095960,13900,13900,13900,13900,7
|
|
20240229,141700,256998660,13900,13900,13900,13900,11
|
|
20240229,141600,256845760,13900,13890,13900,13890,308
|
|
20240229,141500,252564660,13890,13890,13890,13890,11
|
|
20240229,141400,252411870,13890,13890,13890,13890,6
|
|
20240229,141300,252328530,13890,13890,13890,13890,30
|
|
20240229,141200,251911830,13900,13900,13900,13900,12
|
|
20240229,141100,251745030,13900,13950,13950,13890,1144
|
|
20240229,141000,235831390,13960,13960,13960,13960,0
|
|
20240229,140900,235831390,13960,13960,13960,13960,70
|
|
20240229,140800,234854190,13960,13960,13970,13960,14
|
|
20240229,140700,234658740,13960,13960,13960,13960,49
|
|
20240229,140600,233974700,13960,13960,13960,13960,15
|
|
20240229,140500,233765300,13960,13960,13960,13960,12
|
|
20240229,140400,233597780,13960,13960,13960,13960,62
|
|
20240229,140300,232732260,13960,13960,13960,13960,10
|
|
20240229,140200,232592660,13960,13960,13960,13960,4
|
|
20240229,140100,232536820,13970,13950,13970,13950,49
|
|
20240229,140000,231852320,13970,13930,13970,13920,235
|
|
20240229,135900,228575840,13920,13930,13930,13920,19
|
|
20240229,135800,228311350,13920,13920,13920,13920,40
|
|
20240229,135700,227754550,13920,13920,13920,13920,12
|
|
20240229,135600,227587510,13920,13930,13930,13920,13
|
|
20240229,135500,227406480,13920,13930,13930,13920,264
|
|
20240229,135400,223729060,13930,13920,13930,13920,14
|
|
20240229,135300,223534110,13920,13920,13920,13920,12
|
|
20240229,135200,223367070,13920,13920,13920,13920,41
|
|
20240229,135100,222796350,13920,13920,13920,13920,15
|
|
20240229,135000,222587550,13920,13920,13920,13920,10
|
|
20240229,134900,222448350,13920,13920,13920,13920,12
|
|
20240229,134800,222281310,13920,13920,13920,13920,6
|
|
20240229,134700,222197790,13920,13920,13920,13920,12
|
|
20240229,134600,222030750,13920,13920,13920,13920,11
|
|
20240229,134500,221877630,13920,13920,13920,13920,10
|
|
20240229,134400,221738430,13920,13920,13920,13920,37
|
|
20240229,134300,221223390,13920,13920,13920,13920,13
|
|
20240229,134200,221042430,13920,13920,13920,13920,16
|
|
20240229,134100,220819710,13920,13920,13920,13920,12
|
|
20240229,134000,220652670,13920,13920,13920,13920,7
|
|
20240229,133900,220555230,13920,13920,13920,13920,16
|
|
20240229,133800,220332510,13930,13920,13930,13920,19
|
|
20240229,133700,220067960,13920,13920,13920,13920,12
|
|
20240229,133600,219900920,13920,13920,13920,13920,6
|
|
20240229,133500,219817400,13920,13920,13920,13920,16
|
|
20240229,133400,219594680,13920,13920,13920,13920,11
|
|
20240229,133300,219441560,13920,13920,13920,13920,11
|
|
20240229,133200,219288440,13920,13920,13920,13920,6
|
|
20240229,133100,219204920,13930,13930,13930,13930,7
|
|
20240229,133000,219107410,13920,13920,13920,13920,12
|
|
20240229,132900,218940370,13920,13920,13920,13920,11
|
|
20240229,132800,218787250,13920,13920,13920,13920,10
|
|
20240229,132700,218648050,13920,13920,13920,13920,6
|
|
20240229,132600,218564530,13920,13920,13920,13920,11
|
|
20240229,132500,218411410,13920,13920,13920,13920,6
|
|
20240229,132400,218327890,13920,13920,13920,13920,0
|
|
20240229,132300,218327890,13920,13920,13920,13920,0
|
|
20240229,132200,218327890,13920,13920,13920,13920,0
|
|
20240229,132100,218327890,13920,13920,13920,13920,0
|
|
20240229,132000,218327890,13920,13920,13920,13920,2
|
|
20240229,131900,218300050,13930,13930,13930,13930,1
|
|
20240229,131800,218286120,13920,13920,13920,13920,1
|
|
20240229,131700,218272200,13920,13910,13920,13910,760
|
|
20240229,131600,207693530,13910,13910,13910,13910,0
|
|
20240229,131500,207693530,13910,13910,13910,13910,0
|
|
20240229,131400,207693530,13910,13910,13910,13910,47
|
|
20240229,131300,207039760,13910,13910,13910,13910,197
|
|
20240229,131200,204299490,13910,13910,13910,13910,0
|
|
20240229,131100,204299490,13910,13910,13910,13910,7
|
|
20240229,131000,204202120,13910,13910,13910,13910,0
|
|
20240229,130900,204202120,13910,13910,13910,13910,0
|
|
20240229,130800,204202120,13910,13910,13910,13910,69
|
|
20240229,130700,203242330,13910,13910,13910,13910,0
|
|
20240229,130600,203242330,13910,13910,13910,13910,0
|
|
20240229,130500,203242330,13910,13910,13910,13910,0
|
|
20240229,130400,203242330,13910,13910,13910,13910,0
|
|
20240229,130300,203242330,13910,13910,13910,13910,0
|
|
20240229,130200,203242330,13910,13910,13910,13910,132
|
|
20240229,130100,201406210,13900,13900,13900,13900,79
|
|
20240229,130000,200308110,13900,13910,13910,13900,92
|
|
20240229,125900,199029180,13920,13920,13920,13920,7
|
|
20240229,125800,198931740,13920,13920,13920,13920,0
|
|
20240229,125700,198931740,13920,13920,13920,13920,7
|
|
20240229,125600,198834300,13920,13920,13920,13920,0
|
|
20240229,125500,198834300,13920,13920,13920,13920,0
|
|
20240229,125400,198834300,13920,13920,13920,13920,7
|
|
20240229,125300,198736860,13900,13900,13900,13900,0
|
|
20240229,125200,198736860,13900,13900,13900,13900,123
|
|
20240229,125100,197027160,13900,13900,13900,13900,0
|
|
20240229,125000,197027160,13900,13900,13900,13900,0
|
|
20240229,124900,197027160,13900,13900,13900,13900,0
|
|
20240229,124800,197027160,13900,13900,13900,13900,0
|
|
20240229,124700,197027160,13900,13900,13900,13900,0
|
|
20240229,124600,197027160,13900,13910,13910,13900,435
|
|
20240229,124500,190980590,13900,13900,13900,13900,0
|
|
20240229,124400,190980590,13900,13900,13900,13900,200
|
|
20240229,124300,188200590,13910,13910,13910,13910,2
|
|
20240229,124200,188172770,13910,13910,13910,13910,7
|
|
20240229,124100,188075400,13900,13900,13900,13900,0
|
|
20240229,124000,188075400,13900,13900,13900,13900,0
|
|
20240229,123900,188075400,13900,13900,13900,13900,0
|
|
20240229,123800,188075400,13900,13900,13900,13900,0
|
|
20240229,123700,188075400,13900,13900,13900,13900,0
|
|
20240229,123600,188075400,13900,13920,13920,13900,340
|
|
20240229,123500,183346900,13920,13920,13920,13920,20
|
|
20240229,123400,183068500,13930,13930,13930,13930,38
|
|
20240229,123300,182539160,13930,13960,13960,13930,1789
|
|
20240229,123200,157615880,13970,13970,13970,13970,0
|
|
20240229,123100,157615880,13970,13970,13970,13970,262
|
|
20240229,123000,153955740,13970,13970,13970,13970,0
|
|
20240229,122900,153955740,13970,13970,13970,13970,20
|
|
20240229,122800,153676340,13980,13980,13980,13980,3
|
|
20240229,122700,153634400,13980,13950,13980,13950,850
|
|
20240229,122600,141767500,13950,13950,13950,13950,1
|
|
20240229,122500,141753550,13950,13950,13950,13950,5
|
|
20240229,122400,141683800,13950,13950,13950,13950,0
|
|
20240229,122300,141683800,13950,13950,13950,13950,0
|
|
20240229,122200,141683800,13950,13950,13950,13950,7
|
|
20240229,122100,141586150,13940,13940,13940,13940,0
|
|
20240229,122000,141586150,13940,13940,13940,13940,0
|
|
20240229,121900,141586150,13940,13950,13950,13940,22
|
|
20240229,121800,141279450,13960,13960,13960,13960,296
|
|
20240229,121700,137147290,13960,13960,13960,13960,0
|
|
20240229,121600,137147290,13960,13960,13960,13960,0
|
|
20240229,121500,137147290,13960,13960,13960,13960,0
|
|
20240229,121400,137147290,13960,13960,13960,13960,0
|
|
20240229,121300,137147290,13960,13960,13960,13960,0
|
|
20240229,121200,137147290,13960,13960,13960,13960,10
|
|
20240229,121100,137007690,13960,13960,13960,13960,0
|
|
20240229,121000,137007690,13960,13960,13960,13960,0
|
|
20240229,120900,137007690,13960,13960,13960,13960,0
|
|
20240229,120800,137007690,13960,13960,13960,13960,0
|
|
20240229,120700,137007690,13960,13960,13960,13960,0
|
|
20240229,120600,137007690,13960,13960,13960,13960,100
|
|
20240229,120500,135611690,13970,13970,13970,13970,0
|
|
20240229,120400,135611690,13970,13970,13970,13970,1
|
|
20240229,120300,135597720,13960,13960,13960,13960,0
|
|
20240229,120200,135597720,13960,13960,13960,13960,0
|
|
20240229,120100,135597720,13960,13950,13960,13950,295
|
|
20240229,120000,131480730,13950,13940,13950,13940,98
|
|
20240229,115900,130113680,13950,13950,13950,13950,7
|
|
20240229,115800,130016030,13950,13950,13950,13950,0
|
|
20240229,115700,130016030,13950,13950,13950,13950,7
|
|
20240229,115600,129918380,13940,13940,13940,13940,0
|
|
20240229,115500,129918380,13940,13940,13940,13940,1
|
|
20240229,115400,129904440,13940,13940,13940,13940,10
|
|
20240229,115300,129765040,13950,13950,13950,13950,7
|
|
20240229,115200,129667390,13950,13950,13950,13950,0
|
|
20240229,115100,129667390,13950,13950,13950,13950,0
|
|
20240229,115000,129667390,13950,13950,13950,13950,0
|
|
20240229,114900,129667390,13950,13950,13950,13950,0
|
|
20240229,114800,129667390,13950,13940,13950,13940,16
|
|
20240229,114700,129444290,13940,13940,13940,13940,1
|
|
20240229,114600,129430350,13950,13950,13950,13950,0
|
|
20240229,114500,129430350,13950,13950,13950,13950,0
|
|
20240229,114400,129430350,13950,13950,13950,13950,7
|
|
20240229,114300,129332700,13950,13950,13950,13950,0
|
|
20240229,114200,129332700,13950,13940,13950,13940,101
|
|
20240229,114100,127924750,13940,13940,13940,13940,10
|
|
20240229,114000,127785350,13950,13950,13950,13950,7
|
|
20240229,113900,127687700,13950,13950,13950,13950,0
|
|
20240229,113800,127687700,13950,13950,13950,13950,0
|
|
20240229,113700,127687700,13950,13950,13950,13950,2
|
|
20240229,113600,127659800,13950,13950,13950,13950,0
|
|
20240229,113500,127659800,13950,13940,13950,13940,22
|
|
20240229,113400,127352910,13940,13940,13940,13940,0
|
|
20240229,113300,127352910,13940,13940,13940,13940,27
|
|
20240229,113200,126976530,13950,13950,13950,13950,0
|
|
20240229,113100,126976530,13950,13950,13950,13950,15
|
|
20240229,113000,126767280,13940,13940,13940,13940,0
|
|
20240229,112900,126767280,13940,13940,13940,13940,0
|
|
20240229,112800,126767280,13940,13940,13940,13940,0
|
|
20240229,112700,126767280,13940,13940,13940,13940,0
|
|
20240229,112600,126767280,13940,13940,13940,13940,14
|
|
20240229,112500,126572120,13950,13950,13950,13950,0
|
|
20240229,112400,126572120,13950,13950,13950,13950,0
|
|
20240229,112300,126572120,13950,13940,13950,13940,8
|
|
20240229,112200,126460530,13930,13930,13930,13930,0
|
|
20240229,112100,126460530,13930,13930,13930,13930,380
|
|
20240229,112000,121167130,13910,13910,13910,13910,0
|
|
20240229,111900,121167130,13910,13960,13960,13910,634
|
|
20240229,111800,112322840,13950,13930,13950,13930,440
|
|
20240229,111700,106185620,13920,13920,13920,13920,0
|
|
20240229,111600,106185620,13920,13920,13920,13920,2
|
|
20240229,111500,106157780,13920,13920,13920,13920,19
|
|
20240229,111400,105893300,13920,13920,13920,13920,0
|
|
20240229,111300,105893300,13920,13920,13920,13920,0
|
|
20240229,111200,105893300,13920,13920,13920,13920,0
|
|
20240229,111100,105893300,13920,13930,13940,13920,61
|
|
20240229,111000,105043550,13930,13900,13940,13900,177
|
|
20240229,110900,102577920,13900,13880,13910,13880,1186
|
|
20240229,110800,86092520,13880,13880,13880,13880,4
|
|
20240229,110700,86037000,13880,13880,13880,13880,7
|
|
20240229,110600,85939840,13870,13870,13870,13870,180
|
|
20240229,110500,83443240,13870,13870,13870,13870,19
|
|
20240229,110400,83179710,13870,13840,13870,13840,1012
|
|
20240229,110300,69144400,13840,13830,13850,13830,358
|
|
20240229,110200,64189140,13840,13840,13840,13840,0
|
|
20240229,110100,64189140,13840,13810,13840,13810,198
|
|
20240229,110000,61451770,13810,13800,13810,13800,360
|
|
20240229,105900,56482820,13800,13800,13800,13800,0
|
|
20240229,105800,56482820,13800,13800,13800,13800,40
|
|
20240229,105700,55930820,13800,13800,13800,13800,0
|
|
20240229,105600,55930820,13800,13800,13800,13800,0
|
|
20240229,105500,55930820,13800,13800,13800,13800,23
|
|
20240229,105400,55613420,13800,13800,13800,13800,0
|
|
20240229,105300,55613420,13800,13800,13800,13800,0
|
|
20240229,105200,55613420,13800,13800,13800,13800,0
|
|
20240229,105100,55613420,13800,13790,13800,13790,71
|
|
20240229,105000,54634020,13800,13800,13800,13800,7
|
|
20240229,104900,54537420,13800,13800,13800,13800,0
|
|
20240229,104800,54537420,13800,13800,13800,13800,0
|
|
20240229,104700,54537420,13800,13800,13800,13800,0
|
|
20240229,104600,54537420,13800,13790,13800,13790,61
|
|
20240229,104500,53695790,13790,13790,13790,13790,7
|
|
20240229,104400,53599260,13780,13780,13780,13780,92
|
|
20240229,104300,52331500,13780,13780,13780,13780,7
|
|
20240229,104200,52235040,13780,13780,13780,13780,12
|
|
20240229,104100,52069680,13790,13790,13790,13790,0
|
|
20240229,104000,52069680,13790,13790,13790,13790,0
|
|
20240229,103900,52069680,13790,13790,13790,13790,26
|
|
20240229,103800,51711140,13770,13770,13770,13770,121
|
|
20240229,103700,50044970,13770,13770,13770,13770,0
|
|
20240229,103600,50044970,13770,13770,13770,13770,0
|
|
20240229,103500,50044970,13770,13770,13770,13770,0
|
|
20240229,103400,50044970,13770,13770,13770,13770,4
|
|
20240229,103300,49989890,13770,13770,13770,13770,0
|
|
20240229,103200,49989890,13770,13770,13770,13770,0
|
|
20240229,103100,49989890,13770,13770,13770,13770,0
|
|
20240229,103000,49989890,13770,13770,13770,13770,0
|
|
20240229,102900,49989890,13770,13770,13770,13770,0
|
|
20240229,102800,49989890,13770,13770,13770,13770,0
|
|
20240229,102700,49989890,13770,13770,13770,13770,0
|
|
20240229,102600,49989890,13770,13770,13770,13770,0
|
|
20240229,102500,49989890,13770,13770,13770,13770,0
|
|
20240229,102400,49989890,13770,13770,13770,13770,0
|
|
20240229,102300,49989890,13770,13770,13770,13770,0
|
|
20240229,102200,49989890,13770,13770,13770,13770,0
|
|
20240229,102100,49989890,13770,13770,13770,13770,20
|
|
20240229,102000,49714490,13770,13770,13770,13770,0
|
|
20240229,101900,49714490,13770,13770,13770,13770,0
|
|
20240229,101800,49714490,13770,13770,13770,13770,0
|
|
20240229,101700,49714490,13770,13770,13770,13770,0
|
|
20240229,101600,49714490,13770,13780,13780,13770,334
|
|
20240229,101500,45113960,13780,13780,13780,13780,0
|
|
20240229,101400,45113960,13780,13780,13780,13780,0
|
|
20240229,101300,45113960,13780,13780,13780,13780,0
|
|
20240229,101200,45113960,13780,13780,13780,13780,0
|
|
20240229,101100,45113960,13780,13780,13780,13780,0
|
|
20240229,101000,45113960,13780,13780,13780,13780,0
|
|
20240229,100900,45113960,13780,13790,13790,13780,146
|
|
20240229,100800,43100870,13790,13790,13790,13790,0
|
|
20240229,100700,43100870,13790,13790,13790,13790,0
|
|
20240229,100600,43100870,13790,13790,13790,13790,0
|
|
20240229,100500,43100870,13790,13790,13790,13790,0
|
|
20240229,100400,43100870,13790,13790,13790,13790,0
|
|
20240229,100300,43100870,13790,13790,13790,13790,0
|
|
20240229,100200,43100870,13790,13790,13790,13790,0
|
|
20240229,100100,43100870,13790,13770,13790,13770,285
|
|
20240229,100000,39176000,13770,13770,13770,13750,95
|
|
20240229,095900,37868110,13750,13750,13750,13750,0
|
|
20240229,095800,37868110,13750,13750,13750,13750,0
|
|
20240229,095700,37868110,13750,13760,13760,13750,76
|
|
20240229,095600,36822470,13770,13770,13770,13770,0
|
|
20240229,095500,36822470,13770,13770,13770,13770,0
|
|
20240229,095400,36822470,13770,13770,13770,13770,0
|
|
20240229,095300,36822470,13770,13770,13770,13770,0
|
|
20240229,095200,36822470,13770,13770,13770,13770,2
|
|
20240229,095100,36794930,13790,13790,13790,13790,0
|
|
20240229,095000,36794930,13790,13790,13790,13790,0
|
|
20240229,094900,36794930,13790,13790,13790,13790,0
|
|
20240229,094800,36794930,13790,13750,13790,13710,1047
|
|
20240229,094700,22409230,13750,13750,13750,13750,0
|
|
20240229,094600,22409230,13750,13750,13750,13750,0
|
|
20240229,094500,22409230,13750,13760,13760,13750,9
|
|
20240229,094400,22285440,13780,13780,13780,13780,0
|
|
20240229,094300,22285440,13780,13780,13780,13780,0
|
|
20240229,094200,22285440,13780,13780,13780,13780,0
|
|
20240229,094100,22285440,13780,13770,13790,13760,52
|
|
20240229,094000,21568860,13770,13770,13780,13750,257
|
|
20240229,093900,18029870,13760,13760,13760,13760,10
|
|
20240229,093800,17892270,13770,13770,13770,13750,36
|
|
20240229,093700,17396650,13760,13760,13760,13760,0
|
|
20240229,093600,17396650,13760,13760,13760,13760,0
|
|
20240229,093500,17396650,13760,13780,13780,13760,25
|
|
20240229,093400,17052290,13780,13770,13780,13760,116
|
|
20240229,093300,15455000,13780,13780,13780,13780,1
|
|
20240229,093200,15441220,13780,13760,13780,13760,3
|
|
20240229,093100,15399920,13760,13760,13760,13760,2
|
|
20240229,093000,15372400,13780,13770,13780,13760,53
|
|
20240229,092900,14642910,13780,13780,13780,13780,1
|
|
20240229,092800,14629130,13760,13760,13760,13760,0
|
|
20240229,092700,14629130,13760,13760,13760,13760,1
|
|
20240229,092600,14615370,13760,13760,13760,13760,0
|
|
20240229,092500,14615370,13760,13760,13760,13760,1
|
|
20240229,092400,14601610,13800,13800,13800,13800,0
|
|
20240229,092300,14601610,13800,13800,13800,13800,0
|
|
20240229,092200,14601610,13800,13800,13800,13800,0
|
|
20240229,092100,14601610,13800,13800,13800,13800,0
|
|
20240229,092000,14601610,13800,13780,13800,13780,5
|
|
20240229,091900,14532650,13800,13800,13800,13800,0
|
|
20240229,091800,14532650,13800,13800,13800,13800,0
|
|
20240229,091700,14532650,13800,13760,13800,13700,436
|
|
20240229,091600,8535250,13800,13700,13800,13700,12
|
|
20240229,091500,8370650,13800,13710,13800,13710,55
|
|
20240229,091400,7616150,13710,13710,13710,13710,0
|
|
20240229,091300,7616150,13710,13710,13710,13710,0
|
|
20240229,091200,7616150,13710,13710,13710,13710,1
|
|
20240229,091100,7602440,13700,13700,13700,13700,0
|
|
20240229,091000,7602440,13700,13730,13800,13700,164
|
|
20240229,090900,5345750,13790,13800,13800,13730,18
|
|
20240229,090800,5097560,13800,13800,13800,13800,16
|
|
20240229,090700,4876760,13740,13740,13740,13740,0
|
|
20240229,090600,4876760,13740,13780,13780,13740,233
|
|
20240229,090500,1672450,13770,13800,13800,13770,93
|
|
20240229,090400,389100,13880,13880,13880,13880,5
|
|
20240229,090300,319700,13900,13900,13900,13900,0
|
|
20240229,090200,319700,13900,13900,13900,13900,0
|
|
20240229,090100,319700,13900,13900,13900,13900,0
|
|
20240229,090000,319700,13900,13900,13900,13900,23
|